アイフル(8515)の株価時系列情報
アイフル(8515)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 11,240 | 11,270 | 11,200 | 11,270 | 86,050 |
2004/12/29 | 11,320 | 11,350 | 11,080 | 11,190 | 121,800 |
2004/12/28 | 11,130 | 11,290 | 11,110 | 11,250 | 91,600 |
2004/12/27 | 11,200 | 11,320 | 11,180 | 11,260 | 67,400 |
2004/12/24 | 11,200 | 11,320 | 11,190 | 11,300 | 174,150 |
2004/12/22 | 11,230 | 11,240 | 11,160 | 11,180 | 243,100 |
2004/12/21 | 11,010 | 11,140 | 11,000 | 11,040 | 162,950 |
2004/12/20 | 10,980 | 11,040 | 10,950 | 10,950 | 167,750 |
2004/12/17 | 10,880 | 11,040 | 10,820 | 10,980 | 209,050 |
2004/12/16 | 10,900 | 10,990 | 10,850 | 10,960 | 246,350 |
2004/12/15 | 11,000 | 11,020 | 10,800 | 10,800 | 265,500 |
2004/12/14 | 10,980 | 11,010 | 10,910 | 11,000 | 233,450 |
2004/12/13 | 10,850 | 10,850 | 10,750 | 10,780 | 131,450 |
2004/12/10 | 10,730 | 10,900 | 10,700 | 10,850 | 355,100 |
2004/12/09 | 11,200 | 11,220 | 10,840 | 10,890 | 308,050 |
2004/12/08 | 11,260 | 11,330 | 11,150 | 11,220 | 252,500 |
2004/12/07 | 11,350 | 11,350 | 11,130 | 11,260 | 342,650 |
2004/12/06 | 11,410 | 11,480 | 11,260 | 11,340 | 253,300 |
2004/12/03 | 11,480 | 11,490 | 11,370 | 11,400 | 656,350 |
2004/12/02 | 11,530 | 11,600 | 11,450 | 11,480 | 285,150 |
2004/12/01 | 11,600 | 11,610 | 11,450 | 11,500 | 159,750 |
2004/11/30 | 11,700 | 11,720 | 11,620 | 11,700 | 294,050 |
2004/11/29 | 11,550 | 11,720 | 11,550 | 11,700 | 298,700 |
2004/11/26 | 11,680 | 11,680 | 11,540 | 11,540 | 200,750 |
2004/11/25 | 11,610 | 11,730 | 11,550 | 11,680 | 292,450 |
2004/11/24 | 11,590 | 11,700 | 11,480 | 11,600 | 369,850 |
2004/11/22 | 11,610 | 11,620 | 11,180 | 11,230 | 332,150 |
2004/11/19 | 11,880 | 11,880 | 11,640 | 11,650 | 363,700 |
2004/11/18 | 11,700 | 11,880 | 11,680 | 11,680 | 312,200 |
2004/11/17 | 11,550 | 11,800 | 11,510 | 11,660 | 338,750 |
2004/11/16 | 11,600 | 11,800 | 11,560 | 11,580 | 533,500 |
2004/11/15 | 11,200 | 11,600 | 11,200 | 11,600 | 449,550 |
2004/11/12 | 10,800 | 11,140 | 10,770 | 11,120 | 205,500 |
2004/11/11 | 11,150 | 11,180 | 10,880 | 10,910 | 164,550 |
2004/11/10 | 10,890 | 11,130 | 10,860 | 11,000 | 174,600 |
2004/11/09 | 10,990 | 11,090 | 10,810 | 10,880 | 129,250 |
2004/11/08 | 11,130 | 11,200 | 10,900 | 11,100 | 203,200 |
2004/11/05 | 10,980 | 11,110 | 10,920 | 11,050 | 193,800 |
2004/11/04 | 11,030 | 11,030 | 10,670 | 10,780 | 134,250 |
2004/11/02 | 10,610 | 10,790 | 10,550 | 10,770 | 82,600 |
2004/11/01 | 10,560 | 10,630 | 10,500 | 10,510 | 51,700 |
2004/10/29 | 10,500 | 10,580 | 10,410 | 10,580 | 134,600 |
2004/10/28 | 10,460 | 10,540 | 10,380 | 10,500 | 124,600 |
2004/10/27 | 10,240 | 10,370 | 10,190 | 10,200 | 164,050 |
2004/10/26 | 10,160 | 10,250 | 10,160 | 10,220 | 162,700 |
2004/10/25 | 10,230 | 10,270 | 10,180 | 10,220 | 163,900 |
2004/10/22 | 10,550 | 10,550 | 10,360 | 10,430 | 67,200 |
2004/10/21 | 10,750 | 10,750 | 10,470 | 10,480 | 118,050 |
2004/10/20 | 10,670 | 10,720 | 10,570 | 10,630 | 127,900 |
2004/10/19 | 10,700 | 10,760 | 10,690 | 10,700 | 170,550 |
2004/10/18 | 10,790 | 10,820 | 10,660 | 10,700 | 80,950 |
2004/10/15 | 10,860 | 10,900 | 10,810 | 10,870 | 94,400 |
2004/10/14 | 11,170 | 11,170 | 10,920 | 10,950 | 100,450 |
2004/10/13 | 11,250 | 11,270 | 11,150 | 11,150 | 106,050 |
2004/10/12 | 11,180 | 11,200 | 11,080 | 11,150 | 126,450 |
2004/10/08 | 11,100 | 11,210 | 10,940 | 11,180 | 106,400 |
2004/10/07 | 11,260 | 11,270 | 11,130 | 11,130 | 111,400 |
2004/10/06 | 11,100 | 11,310 | 11,070 | 11,300 | 171,000 |
2004/10/05 | 11,020 | 11,250 | 11,010 | 11,250 | 136,850 |
2004/10/04 | 11,000 | 11,160 | 10,930 | 11,150 | 101,200 |
2004/10/01 | 10,810 | 10,970 | 10,810 | 10,970 | 63,000 |
2004/09/30 | 10,700 | 10,860 | 10,580 | 10,810 | 120,100 |
2004/09/29 | 10,660 | 10,660 | 10,440 | 10,500 | 191,400 |
2004/09/28 | 10,400 | 10,560 | 10,380 | 10,510 | 268,400 |
2004/09/27 | 10,500 | 10,600 | 10,500 | 10,500 | 220,150 |
2004/09/24 | 10,450 | 10,570 | 10,420 | 10,570 | 255,500 |
2004/09/22 | 10,510 | 10,640 | 10,450 | 10,540 | 89,500 |
2004/09/21 | 10,750 | 10,750 | 10,500 | 10,500 | 134,150 |
2004/09/17 | 10,760 | 10,870 | 10,750 | 10,750 | 129,050 |
2004/09/16 | 10,750 | 10,820 | 10,740 | 10,750 | 201,850 |
2004/09/15 | 10,800 | 10,900 | 10,750 | 10,780 | 147,800 |
2004/09/14 | 10,990 | 10,990 | 10,760 | 10,820 | 168,100 |
2004/09/13 | 10,910 | 10,950 | 10,850 | 10,900 | 61,700 |
2004/09/10 | 11,000 | 11,020 | 10,810 | 10,970 | 277,950 |
2004/09/09 | 11,020 | 11,060 | 10,970 | 10,990 | 87,750 |
2004/09/08 | 11,030 | 11,140 | 11,010 | 11,010 | 127,400 |
2004/09/07 | 11,010 | 11,080 | 10,920 | 11,010 | 66,000 |
2004/09/06 | 10,970 | 11,110 | 10,950 | 11,040 | 188,650 |
2004/09/03 | 10,940 | 11,110 | 10,940 | 11,000 | 163,450 |
2004/09/02 | 10,980 | 11,020 | 10,880 | 10,940 | 91,750 |
2004/09/01 | 10,940 | 11,080 | 10,940 | 10,990 | 89,250 |
2004/08/31 | 11,200 | 11,200 | 10,880 | 10,950 | 123,450 |
2004/08/30 | 11,010 | 11,090 | 10,950 | 11,010 | 134,100 |
2004/08/27 | 10,900 | 11,080 | 10,900 | 11,070 | 66,400 |
2004/08/26 | 11,010 | 11,160 | 10,980 | 11,000 | 203,350 |
2004/08/25 | 10,380 | 11,030 | 10,370 | 10,930 | 325,550 |
2004/08/24 | 10,430 | 10,430 | 10,220 | 10,340 | 197,200 |
2004/08/23 | 10,640 | 10,640 | 10,430 | 10,430 | 89,500 |
2004/08/20 | 10,250 | 10,450 | 10,250 | 10,450 | 136,350 |
2004/08/19 | 10,000 | 10,410 | 10,000 | 10,410 | 192,300 |
2004/08/18 | 9,950 | 10,060 | 9,900 | 10,060 | 195,350 |
2004/08/17 | 10,000 | 10,200 | 9,970 | 9,980 | 263,000 |
2004/08/16 | 10,130 | 10,190 | 9,880 | 10,190 | 172,400 |
2004/08/13 | 10,490 | 10,490 | 10,240 | 10,270 | 182,800 |
2004/08/12 | 10,400 | 10,590 | 10,400 | 10,480 | 114,500 |
2004/08/11 | 10,500 | 10,650 | 10,440 | 10,600 | 301,100 |
2004/08/10 | 9,850 | 10,200 | 9,750 | 10,200 | 265,500 |
2004/08/09 | 9,750 | 9,800 | 9,590 | 9,750 | 162,300 |
2004/08/06 | 10,000 | 10,070 | 9,900 | 9,950 | 144,650 |
2004/08/05 | 10,060 | 10,260 | 10,060 | 10,150 | 369,550 |
2004/08/04 | 10,070 | 10,230 | 9,810 | 10,090 | 278,300 |
2004/08/03 | 10,270 | 10,390 | 10,090 | 10,260 | 159,900 |
2004/08/02 | 10,500 | 10,500 | 10,160 | 10,350 | 149,800 |
2004/07/30 | 10,410 | 10,500 | 10,370 | 10,480 | 242,250 |
2004/07/29 | 10,550 | 10,560 | 10,300 | 10,400 | 180,100 |
2004/07/28 | 10,550 | 10,740 | 10,550 | 10,590 | 270,650 |
2004/07/27 | 10,820 | 10,820 | 10,540 | 10,540 | 164,050 |
2004/07/26 | 10,900 | 10,930 | 10,790 | 10,830 | 100,350 |
2004/07/23 | 11,000 | 11,050 | 10,820 | 10,820 | 164,650 |
2004/07/22 | 10,890 | 11,100 | 10,820 | 11,030 | 82,950 |
2004/07/21 | 11,110 | 11,210 | 11,020 | 11,030 | 88,600 |
2004/07/20 | 10,950 | 11,130 | 10,830 | 11,100 | 166,500 |
2004/07/16 | 11,060 | 11,150 | 10,910 | 11,130 | 84,000 |
2004/07/15 | 10,950 | 11,210 | 10,950 | 11,090 | 217,850 |
2004/07/14 | 11,490 | 11,500 | 11,060 | 11,150 | 271,200 |
2004/07/13 | 10,900 | 11,050 | 10,800 | 10,920 | 243,150 |
2004/07/12 | 10,940 | 11,160 | 10,940 | 11,050 | 145,550 |
2004/07/09 | 11,020 | 11,150 | 10,900 | 11,090 | 297,700 |
2004/07/08 | 10,460 | 10,780 | 10,420 | 10,620 | 214,100 |
2004/07/07 | 10,270 | 10,790 | 10,250 | 10,510 | 413,550 |
2004/07/06 | 11,250 | 11,270 | 10,850 | 10,870 | 183,250 |
2004/07/05 | 11,320 | 11,410 | 11,040 | 11,040 | 190,500 |
2004/07/02 | 11,570 | 11,570 | 11,380 | 11,380 | 122,150 |
2004/07/01 | 11,500 | 11,660 | 11,420 | 11,560 | 308,750 |
2004/06/30 | 11,490 | 11,490 | 11,320 | 11,390 | 154,550 |
2004/06/29 | 11,390 | 11,500 | 11,270 | 11,350 | 195,900 |
2004/06/28 | 11,270 | 11,400 | 11,250 | 11,400 | 129,250 |
2004/06/25 | 11,160 | 11,230 | 11,090 | 11,170 | 114,600 |
2004/06/24 | 11,050 | 11,300 | 11,020 | 11,150 | 307,950 |
2004/06/23 | 11,380 | 11,380 | 11,130 | 11,150 | 259,500 |
2004/06/22 | 11,300 | 11,430 | 11,220 | 11,290 | 443,050 |
2004/06/21 | 11,550 | 11,680 | 11,290 | 11,500 | 391,700 |
2004/06/18 | 11,600 | 11,600 | 11,000 | 11,320 | 334,050 |
2004/06/17 | 11,350 | 11,600 | 11,220 | 11,590 | 322,350 |
2004/06/16 | 11,410 | 11,500 | 11,360 | 11,500 | 141,350 |
2004/06/15 | 11,400 | 11,500 | 11,180 | 11,210 | 277,500 |
2004/06/14 | 11,400 | 11,430 | 11,210 | 11,240 | 132,800 |
2004/06/11 | 11,330 | 11,450 | 11,290 | 11,300 | 304,500 |
2004/06/10 | 11,400 | 11,560 | 11,260 | 11,500 | 263,950 |
2004/06/09 | 11,400 | 11,410 | 11,160 | 11,200 | 252,550 |
2004/06/08 | 11,640 | 11,820 | 11,580 | 11,640 | 372,350 |
2004/06/07 | 11,250 | 11,390 | 11,200 | 11,320 | 138,300 |
2004/06/04 | 11,100 | 11,300 | 10,960 | 11,000 | 278,700 |
2004/06/03 | 10,850 | 11,530 | 10,800 | 11,080 | 360,300 |
2004/06/02 | 10,990 | 11,000 | 10,780 | 10,950 | 178,150 |
2004/06/01 | 10,950 | 10,950 | 10,710 | 10,790 | 144,250 |
2004/05/31 | 10,910 | 10,950 | 10,730 | 10,950 | 208,050 |
2004/05/28 | 10,790 | 10,890 | 10,740 | 10,790 | 593,450 |
2004/05/27 | 10,810 | 10,850 | 10,610 | 10,680 | 183,500 |
2004/05/26 | 10,900 | 10,900 | 10,690 | 10,690 | 301,600 |
2004/05/25 | 10,800 | 10,800 | 10,670 | 10,760 | 202,450 |
2004/05/24 | 10,800 | 10,800 | 10,720 | 10,800 | 250,550 |
2004/05/21 | 10,710 | 10,840 | 10,490 | 10,840 | 199,750 |
2004/05/20 | 10,340 | 10,890 | 10,150 | 10,840 | 432,400 |
2004/05/19 | 10,000 | 10,440 | 9,630 | 10,320 | 462,200 |
2004/05/18 | 9,340 | 9,730 | 9,330 | 9,630 | 302,400 |
2004/05/17 | 9,470 | 9,520 | 8,880 | 9,040 | 295,900 |
2004/05/14 | 9,520 | 9,750 | 9,380 | 9,570 | 288,900 |
2004/05/13 | 10,000 | 10,000 | 9,510 | 9,510 | 225,950 |
2004/05/12 | 9,630 | 10,200 | 9,540 | 10,140 | 412,700 |
2004/05/11 | 9,250 | 9,730 | 9,210 | 9,230 | 385,850 |
2004/05/10 | 10,400 | 10,400 | 9,500 | 9,530 | 269,150 |
2004/05/07 | 10,920 | 10,930 | 10,410 | 10,410 | 292,250 |
2004/05/06 | 11,100 | 11,440 | 11,040 | 11,040 | 247,650 |
2004/04/30 | 11,290 | 11,420 | 10,980 | 11,200 | 320,750 |
2004/04/28 | 11,060 | 11,810 | 10,920 | 11,700 | 416,400 |
2004/04/27 | 10,800 | 10,940 | 10,620 | 10,720 | 264,250 |
2004/04/26 | 11,200 | 11,290 | 10,980 | 11,000 | 139,850 |
2004/04/23 | 10,900 | 11,150 | 10,830 | 10,900 | 139,300 |
2004/04/22 | 11,030 | 11,360 | 10,960 | 11,000 | 138,250 |
2004/04/21 | 11,230 | 11,490 | 11,080 | 11,170 | 136,050 |
2004/04/20 | 10,980 | 11,290 | 10,980 | 11,030 | 105,550 |
2004/04/19 | 11,760 | 11,760 | 10,860 | 11,180 | 147,650 |
2004/04/16 | 11,280 | 11,500 | 11,150 | 11,490 | 233,300 |
2004/04/15 | 12,160 | 12,160 | 11,270 | 11,430 | 233,150 |
2004/04/14 | 11,850 | 12,320 | 11,850 | 12,140 | 238,300 |
2004/04/13 | 11,400 | 11,940 | 11,250 | 11,800 | 372,450 |
2004/04/12 | 10,900 | 11,190 | 10,880 | 11,060 | 46,500 |
2004/04/09 | 10,710 | 11,080 | 10,710 | 10,970 | 106,750 |
2004/04/08 | 10,810 | 11,230 | 10,810 | 11,110 | 161,600 |
2004/04/07 | 11,100 | 11,230 | 10,910 | 10,980 | 177,850 |
2004/04/06 | 11,320 | 11,330 | 11,010 | 11,230 | 147,550 |
2004/04/05 | 11,400 | 11,410 | 11,220 | 11,340 | 113,250 |
2004/04/02 | 11,160 | 11,340 | 10,950 | 11,100 | 191,450 |
2004/04/01 | 11,000 | 11,440 | 10,930 | 11,360 | 486,900 |
2004/03/31 | 10,600 | 10,840 | 10,500 | 10,670 | 133,400 |
2004/03/30 | 11,000 | 11,000 | 10,660 | 10,700 | 176,750 |
2004/03/29 | 10,950 | 11,050 | 10,880 | 11,000 | 106,550 |
2004/03/26 | 11,010 | 11,100 | 10,890 | 11,010 | 266,800 |
2004/03/25 | 11,000 | 11,080 | 10,850 | 11,000 | 309,100 |
2004/03/24 | 10,500 | 10,710 | 10,480 | 10,620 | 314,200 |
2004/03/23 | 10,780 | 10,970 | 10,650 | 10,700 | 252,800 |
2004/03/22 | 10,600 | 11,030 | 10,550 | 11,020 | 342,150 |
2004/03/19 | 10,800 | 10,890 | 10,620 | 10,760 | 306,350 |
2004/03/18 | 11,550 | 11,550 | 10,900 | 11,000 | 431,750 |
2004/03/17 | 10,310 | 10,470 | 10,210 | 10,350 | 419,650 |
2004/03/16 | 9,600 | 10,350 | 9,560 | 10,350 | 635,150 |
2004/03/15 | 9,400 | 9,460 | 9,350 | 9,350 | 203,650 |
2004/03/12 | 9,050 | 9,220 | 9,040 | 9,120 | 317,150 |
2004/03/11 | 9,370 | 9,440 | 9,280 | 9,350 | 318,200 |
2004/03/10 | 9,640 | 9,710 | 9,530 | 9,570 | 212,050 |
2004/03/09 | 9,490 | 9,560 | 9,350 | 9,560 | 124,250 |
2004/03/08 | 9,500 | 9,680 | 9,380 | 9,390 | 168,550 |
2004/03/05 | 9,610 | 9,730 | 9,490 | 9,490 | 177,150 |
2004/03/04 | 9,400 | 9,730 | 9,400 | 9,560 | 271,650 |
2004/03/03 | 9,550 | 9,550 | 9,310 | 9,350 | 192,600 |
2004/03/02 | 10,000 | 10,000 | 9,390 | 9,600 | 431,300 |
2004/03/01 | 9,720 | 10,050 | 9,690 | 10,050 | 419,500 |
2004/02/27 | 9,170 | 9,640 | 9,170 | 9,640 | 1,117,649 |
2004/02/26 | 8,600 | 9,090 | 8,600 | 8,990 | 393,950 |
2004/02/25 | 8,640 | 8,800 | 8,620 | 8,680 | 158,350 |
2004/02/24 | 8,810 | 8,840 | 8,710 | 8,740 | 289,650 |
2004/02/23 | 8,890 | 8,900 | 8,710 | 8,810 | 343,050 |
2004/02/20 | 9,270 | 9,270 | 9,080 | 9,110 | 113,950 |
2004/02/19 | 9,280 | 9,390 | 9,160 | 9,240 | 179,850 |
2004/02/18 | 9,270 | 9,370 | 9,240 | 9,370 | 198,200 |
2004/02/17 | 9,280 | 9,350 | 9,130 | 9,200 | 322,150 |
2004/02/16 | 10,000 | 10,190 | 9,310 | 9,370 | 738,850 |
2004/02/13 | 9,450 | 10,010 | 9,400 | 9,990 | 706,100 |
2004/02/12 | 8,820 | 9,430 | 8,820 | 9,380 | 575,200 |
2004/02/10 | 8,680 | 8,840 | 8,670 | 8,750 | 320,600 |
2004/02/09 | 8,630 | 8,830 | 8,590 | 8,790 | 231,550 |
2004/02/06 | 8,770 | 8,850 | 8,570 | 8,710 | 244,500 |
2004/02/05 | 8,860 | 8,950 | 8,760 | 8,890 | 332,950 |
2004/02/04 | 9,290 | 9,330 | 9,050 | 9,050 | 338,400 |
2004/02/03 | 9,180 | 9,270 | 9,010 | 9,190 | 333,200 |
2004/02/02 | 9,020 | 9,190 | 8,920 | 9,080 | 258,350 |
2004/01/30 | 9,000 | 9,050 | 8,890 | 8,920 | 294,300 |
2004/01/29 | 9,090 | 9,130 | 8,990 | 9,030 | 226,450 |
2004/01/28 | 8,900 | 9,100 | 8,820 | 9,090 | 312,800 |
2004/01/27 | 8,920 | 9,040 | 8,860 | 8,900 | 296,900 |
2004/01/26 | 8,710 | 8,830 | 8,530 | 8,620 | 224,850 |
2004/01/23 | 9,000 | 9,060 | 8,760 | 8,880 | 237,200 |
2004/01/22 | 8,840 | 8,980 | 8,670 | 8,900 | 439,500 |
2004/01/21 | 9,300 | 9,300 | 8,990 | 9,130 | 336,750 |
2004/01/20 | 9,430 | 9,570 | 9,170 | 9,310 | 374,300 |
2004/01/19 | 8,990 | 9,450 | 8,950 | 9,380 | 523,700 |
2004/01/16 | 8,460 | 8,820 | 8,430 | 8,790 | 396,850 |
2004/01/15 | 8,300 | 8,500 | 8,160 | 8,240 | 211,700 |
2004/01/14 | 8,450 | 8,520 | 8,290 | 8,450 | 303,100 |
2004/01/13 | 8,600 | 8,880 | 8,480 | 8,490 | 316,700 |
2004/01/09 | 8,250 | 8,550 | 8,240 | 8,400 | 357,300 |
2004/01/08 | 7,850 | 8,250 | 7,850 | 8,150 | 484,350 |
2004/01/07 | 8,030 | 8,050 | 7,840 | 7,860 | 271,850 |
2004/01/06 | 7,900 | 8,000 | 7,890 | 8,000 | 204,850 |
2004/01/05 | 7,850 | 7,950 | 7,800 | 7,840 | 92,300 |